META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616C00105000 | 2023-05-26 3:26PM EDT | 2023-06-16 | 156.97 | 156.85 | 157.75 | +14.22 | +9.96% | 5 | 1,956 | 171.88% |
| META230721C00105000 | 2023-05-26 3:26PM EDT | 2023-07-21 | 157.49 | 157.50 | 158.30 | +16.83 | +11.97% | 5 | 9 | 123.88% |
| META230915C00105000 | 2023-05-26 2:07PM EDT | 2023-09-15 | 156.00 | 158.05 | 159.70 | +7.20 | +4.84% | 1 | 941 | 100.37% |
| META231020C00105000 | 2023-05-17 11:57AM EDT | 2023-10-20 | 138.51 | 158.35 | 160.60 | 0.00 | - | 2 | 11 | 92.91% |
| META231117C00105000 | 2023-03-27 12:49PM EDT | 2023-11-17 | 102.24 | 106.90 | 111.00 | 0.00 | - | 1 | 14 | 0.00% |
| META231215C00105000 | 2023-05-26 12:37PM EDT | 2023-12-15 | 157.53 | 159.20 | 161.85 | +19.48 | +14.11% | 1 | 1 | 85.79% |
| META240119C00105000 | 2023-05-15 2:24PM EDT | 2024-01-19 | 138.78 | 160.40 | 161.70 | 0.00 | - | 1 | 4,214 | 81.99% |
| META240216C00105000 | 2023-02-09 11:35AM EDT | 2024-02-16 | 87.00 | 82.70 | 84.55 | 0.00 | - | - | 1 | 0.00% |
| META240315C00105000 | 2023-04-27 12:10PM EDT | 2024-03-15 | 140.50 | 161.20 | 163.65 | 0.00 | - | 1 | 20 | 79.71% |
| META240621C00105000 | 2023-05-26 12:37PM EDT | 2024-06-21 | 161.23 | 163.05 | 165.15 | +24.38 | +17.82% | 2 | 8,445 | 74.59% |
| META250117C00105000 | 2023-05-15 2:35PM EDT | 2025-01-17 | 145.00 | 166.00 | 169.25 | 0.00 | - | 1 | 328 | 68.52% |
| META250620C00105000 | 2023-03-09 10:53AM EDT | 2025-06-20 | 102.63 | 125.10 | 129.90 | 0.00 | - | 1 | 50 | 0.00% |
| META251219C00105000 | 2023-04-28 10:12AM EDT | 2025-12-19 | 150.00 | 171.50 | 176.00 | 0.00 | - | 1 | 3 | 65.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00105000 | 2023-05-26 2:16PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,144 | 123.44% |
| META230721P00105000 | 2023-05-26 1:41PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 287 | 76.56% |
| META230818P00105000 | 2023-05-25 3:08PM EDT | 2023-08-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 12 | 310 | 70.51% |
| META230915P00105000 | 2023-05-25 2:01PM EDT | 2023-09-15 | 0.14 | 0.10 | 0.14 | 0.00 | - | 10 | 2,246 | 66.31% |
| META231020P00105000 | 2023-05-25 10:45AM EDT | 2023-10-20 | 0.24 | 0.14 | 0.21 | 0.00 | - | 10 | 43 | 60.50% |
| META231117P00105000 | 2023-05-19 3:54PM EDT | 2023-11-17 | 0.48 | 0.32 | 0.37 | 0.00 | - | 3 | 434 | 60.55% |
| META231215P00105000 | 2023-05-23 3:21PM EDT | 2023-12-15 | 0.62 | 0.40 | 0.48 | 0.00 | - | 1 | 56 | 58.20% |
| META240119P00105000 | 2023-05-26 12:55PM EDT | 2024-01-19 | 0.54 | 0.52 | 0.58 | -0.15 | -21.74% | 153 | 5,085 | 55.54% |
| META240216P00105000 | 2023-05-04 3:40PM EDT | 2024-02-16 | 1.48 | 0.72 | 0.80 | 0.00 | - | 2 | 41 | 55.30% |
| META240315P00105000 | 2023-05-22 10:43AM EDT | 2024-03-15 | 1.00 | 0.83 | 0.91 | 0.00 | - | 3 | 147 | 53.81% |
| META240621P00105000 | 2023-05-26 3:48PM EDT | 2024-06-21 | 1.41 | 1.37 | 1.45 | -0.86 | -37.89% | 1 | 8,507 | 50.81% |
| META250117P00105000 | 2023-05-25 10:42AM EDT | 2025-01-17 | 3.25 | 2.65 | 2.80 | 0.00 | - | 1 | 1,277 | 47.27% |
| META250620P00105000 | 2023-05-02 11:15AM EDT | 2025-06-20 | 4.70 | 3.30 | 4.10 | 0.00 | - | 1 | 19 | 46.22% |
| META251219P00105000 | 2023-05-18 11:02AM EDT | 2025-12-19 | 5.60 | 3.90 | 5.65 | 0.00 | - | 1 | 10 | 45.20% |
© 2023 Yahoo. All rights reserved.